Explore strikes, OI, IV and strategy data for AA.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA260320C00012500 | 5/14 2:27 PM | 12.50 | 17.15 | 15.9 | 17.35 | 0.00 | 0.00% | 3 | 5 | 0.00% | Yes |
| AA260320C00015000 | 8/12 10:15 AM | 15.00 | 16.70 | 17.95 | 18.15 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| AA260320C00017500 | 4/30 10:09 AM | 17.50 | 8.95 | 8.8 | 11.3 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| AA260320C00020000 | 10/23 10:27 AM | 20.00 | 20.30 | 15.5 | 16.95 | 0.00 | 0.00% | 11 | 129 | 71.58% | Yes |
| AA260320C00022500 | 10/23 9:46 AM | 22.50 | 17.80 | 13.6 | 14.4 | 0.00 | 0.00% | 2 | 679 | 67.87% | Yes |
| AA260320C00025000 | 11/5 2:46 PM | 25.00 | 11.85 | 11.5 | 12.5 | -4.15 | -25.94% | 19 | 675 | 66.99% | Yes |
| AA260320C00030000 | 11/4 3:55 PM | 30.00 | 7.65 | 7.8 | 8.4 | 0.00 | 0.00% | 5 | 1059 | 59.16% | Yes |
| AA260320C00035000 | 11/5 3:26 PM | 35.00 | 5.15 | 4.9 | 5.2 | 0.50 | 10.75% | 22 | 3451 | 54.66% | Yes |
| AA260320C00040000 | 11/5 11:07 AM | 40.00 | 3.00 | 2.8 | 3.2 | 0.02 | 0.67% | 35 | 8723 | 52.88% | No |
| AA260320C00045000 | 11/5 11:50 AM | 45.00 | 1.70 | 1.65 | 1.94 | 0.06 | 3.66% | 1 | 3295 | 53.10% | No |
| AA260320C00050000 | 11/5 3:44 PM | 50.00 | 1.00 | 0.87 | 1.24 | 0.00 | 0.00% | 3 | 5147 | 53.27% | No |
| AA260320C00055000 | 11/5 12:02 PM | 55.00 | 0.61 | 0.5 | 0.69 | 0.09 | 17.31% | 26 | 382 | 52.98% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AA260320P00012500 | 10/24 1:17 PM | 12.50 | 0.06 | 0 | 0.14 | 0.00 | 0.00% | 10 | 18 | 82.81% | No |
| AA260320P00015000 | 10/1 2:52 PM | 15.00 | 0.10 | 0 | 0.5 | 0.00 | 0.00% | 1 | 129 | 86.91% | No |
| AA260320P00017500 | 10/10 1:33 PM | 17.50 | 0.20 | 0 | 0.16 | 0.00 | 0.00% | 14 | 230 | 59.38% | No |
| AA260320P00020000 | 10/31 1:18 PM | 20.00 | 0.22 | 0.1 | 0.46 | 0.00 | 0.00% | 2 | 8715 | 62.70% | No |
| AA260320P00022500 | 10/23 2:27 PM | 22.50 | 0.28 | 0.13 | 0.45 | 0.00 | 0.00% | 1 | 3305 | 52.30% | No |
| AA260320P00025000 | 10/30 9:51 AM | 25.00 | 0.55 | 0.41 | 0.76 | 0.00 | 0.00% | 3 | 6340 | 51.47% | No |
| AA260320P00030000 | 11/5 3:38 PM | 30.00 | 1.65 | 1.59 | 1.92 | -0.20 | -10.81% | 34 | 3255 | 50.29% | No |
| AA260320P00035000 | 11/5 1:22 PM | 35.00 | 3.67 | 3.45 | 3.95 | 0.10 | 2.80% | 9 | 1617 | 50.44% | No |
| AA260320P00040000 | 11/4 1:52 PM | 40.00 | 6.68 | 6.25 | 6.7 | 0.00 | 0.00% | 9 | 753 | 46.29% | Yes |
| AA260320P00045000 | 10/29 11:00 AM | 45.00 | 7.95 | 9.75 | 10.5 | 0.00 | 0.00% | 1 | 40 | 45.34% | Yes |
| AA260320P00050000 | 10/15 3:04 PM | 50.00 | 14.58 | 14.15 | 15.35 | 0.00 | 0.00% | 1 | 1 | 53.88% | Yes |
| AA260320P00055000 | 9/18 12:13 PM | 55.00 | 22.12 | 17.7 | 21.35 | 0.00 | 0.00% | 0 | 2 | 78.71% | Yes |
